股票概览
18.86
-2.98%
-0.58
19.38
开盘价
19.56
最高价
18.74
最低价
71,107
成交量
数据更新至: 2025-02-28
技术指标
18.77
MA5 (5日均线)
18.47
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 19.38 | 19.56 | 18.74 | 18.86 | -2.98% | 71,107 | 135,792,360 |
| 2025-02-27 | 18.89 | 19.49 | 18.7 | 19.44 | +2.97% | 83,728 | 160,600,132 |
| 2025-02-26 | 18.26 | 19.08 | 17.9 | 18.88 | +3.68% | 78,851 | 146,381,358 |
| 2025-02-25 | 18.24 | 18.43 | 18.13 | 18.21 | -1.3% | 35,164 | 64,388,406 |
| 2025-02-24 | 19 | 19 | 18.28 | 18.45 | -1.81% | 57,261 | 106,023,835 |
| 2025-02-21 | 18.11 | 19 | 17.98 | 18.79 | +3.98% | 66,430 | 123,442,312 |
| 2025-02-20 | 18.03 | 18.33 | 17.92 | 18.07 | +0.28% | 34,375 | 62,294,428 |
| 2025-02-19 | 17.77 | 18.22 | 17.63 | 18.02 | +1.41% | 34,293 | 61,644,328 |
| 2025-02-18 | 18.25 | 18.34 | 17.62 | 17.77 | -2.58% | 49,625 | 89,162,698 |
| 2025-02-17 | 18.73 | 18.91 | 18.15 | 18.24 | -0.87% | 61,568 | 113,977,801 |
| 2025-02-14 | 17.95 | 18.57 | 17.89 | 18.4 | +2.56% | 48,617 | 89,329,730 |
| 2025-02-13 | 18.09 | 18.2 | 17.89 | 17.94 | -1.32% | 29,116 | 52,434,837 |
| 2025-02-12 | 18.13 | 18.27 | 17.98 | 18.18 | 0% | 26,283 | 47,584,548 |
| 2025-02-11 | 18.46 | 18.46 | 17.88 | 18.18 | -1.52% | 39,539 | 71,450,299 |
| 2025-02-10 | 18.39 | 18.72 | 18.15 | 18.46 | +0.6% | 47,686 | 88,159,443 |
| 2025-02-07 | 18.14 | 18.74 | 18.01 | 18.35 | +1.1% | 44,827 | 82,404,740 |
| 2025-02-06 | 17.5 | 18.25 | 17.33 | 18.15 | +3.24% | 42,793 | 76,862,252 |
| 2025-02-05 | 17.08 | 17.75 | 17.08 | 17.58 | +3.59% | 43,269 | 75,698,560 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：